Amundi MSCI World UCITS ETF DR USD Acc

MWRD
🏛️ germany →
117.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 117.42 117.42 117.42 117.42 0.0K
13:10 117.51 117.51 117.51 117.51 0.0K
17:35 117.32 117.32 117.32 117.32 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 117.42 117.51 117.32 117.32 0.0M
2025-09-25 117.04 117.54 117.03 117.54 0.0M
2025-09-24 117.36 117.61 117.36 117.40 0.0M
2025-09-23 117.62 117.62 117.53 117.56 0.0M
2025-09-22 117.29 117.33 117.00 117.33 0.0M
2025-09-19 116.71 117.01 116.71 117.01 0.0M
2025-09-18 115.94 116.66 115.94 116.66 0.0M
2025-09-17 115.38 115.38 115.04 115.04 0.0M
2025-09-16 115.73 115.79 115.17 115.17 0.0M
2025-09-15 115.67 115.83 115.46 115.83 0.0M
2025-09-12 115.63 115.63 115.58 115.62 0.0M
2025-09-11 115.23 115.62 115.23 115.62 0.0M
2025-09-10 115.12 115.18 114.95 114.95 0.0M
2025-09-09 114.43 114.51 114.36 114.50 0.0M
2025-09-08 114.53 114.72 114.52 114.58 0.0M
2025-09-05 115.15 115.15 113.94 113.94 0.0M
2025-09-04 114.24 114.58 114.24 114.58 0.0M
2025-09-03 114.18 114.34 113.86 113.86 0.0M
2025-09-02 113.80 114.22 113.38 113.38 0.0M
2025-09-01 113.81 113.89 113.80 113.80 0.0M
2025-08-29 114.53 114.60 113.73 113.73 0.0M
2025-08-28 114.44 114.44 114.11 114.26 0.0M
2025-08-27 114.36 114.51 114.35 114.35 0.0M
2025-08-26 113.83 113.83 113.72 113.83 0.0M
2025-08-25 114.12 114.18 114.00 114.18 0.0M
2025-08-22 113.46 114.35 113.46 114.35 0.0M
2025-08-21 113.67 113.67 113.18 113.65 0.0M
2025-08-20 113.13 113.38 113.13 113.27 0.0M
2025-08-19 113.62 113.73 113.62 113.67 0.0M
2025-08-18 113.50 113.54 113.36 113.54 0.0M
2025-08-15 113.91 113.91 113.38 113.38 0.0M
2025-08-14 113.07 113.33 113.07 113.33 0.0M
2025-08-13 113.49 113.49 113.11 113.11 0.0M
2025-08-12 112.97 113.10 112.62 113.10 0.0M
2025-08-11 113.18 113.27 113.13 113.17 0.0M
2025-08-08 112.69 112.76 112.69 112.76 0.0M
2025-08-07 113.05 113.30 112.44 112.44 0.0M
2025-08-06 112.98 113.04 112.61 112.85 0.0M
2025-08-05 113.26 113.29 112.35 112.35 0.0M
2025-08-04 111.80 112.63 111.80 112.63 0.0M
2025-08-01 113.06 113.06 111.47 111.47 0.0M
2025-07-31 114.36 114.76 114.03 114.03 0.0M
2025-07-30 113.21 113.64 113.21 113.64 0.0M
2025-07-29 113.66 113.76 113.26 113.26 0.0M
2025-07-28 113.69 113.69 113.07 113.07 0.0M
2025-07-25 112.42 113.01 112.42 112.94 0.0M
2025-07-24 111.97 112.28 111.97 112.28 0.0M
2025-07-23 111.47 111.66 111.35 111.35 0.0M
2025-07-22 111.19 111.19 110.85 110.85 0.0M
2025-07-21 111.47 111.47 111.28 111.43 0.0M
2025-07-18 111.61 111.61 111.25 111.29 0.0M
2025-07-17 111.18 111.32 110.95 111.32 0.0M
2025-07-16 110.28 110.84 109.56 109.56 0.0M
2025-07-15 111.22 111.22 111.05 111.05 0.0M
2025-07-14 109.99 110.74 109.99 110.74 0.0M
2025-07-11 110.15 110.23 109.82 110.23 0.0M
2025-07-10 109.50 110.30 109.50 110.30 0.0M
2025-07-09 109.13 109.55 109.13 109.55 0.0M
2025-07-08 108.95 109.39 108.95 109.32 0.0M
2025-07-07 109.25 109.46 108.98 108.98 0.0M
2025-07-04 109.01 109.04 108.83 109.04 0.0M
2025-07-03 108.99 109.52 108.84 109.52 0.0M
2025-07-02 108.21 108.92 108.07 108.92 0.0M
2025-07-01 107.84 107.84 107.45 107.83 0.0M
2025-06-30 107.90 107.98 107.82 107.82 0.0M
2025-06-27 107.06 107.72 107.06 107.72 0.0M
2025-06-26 106.43 106.54 106.30 106.50 0.0M
2025-06-25 106.91 106.91 106.67 106.67 0.0M
2025-06-24 107.04 107.04 106.53 106.69 0.0M
2025-06-23 105.86 106.47 105.86 105.97 0.0M
2025-06-20 106.11 106.22 106.01 106.22 0.0M
2025-06-19 106.54 106.54 105.68 105.68 0.0M
2025-06-18 106.65 107.00 106.53 106.76 0.0M
2025-06-17 106.16 106.52 106.07 106.52 0.0M
2025-06-16 106.04 106.62 106.04 106.59 0.0M
2025-06-13 105.71 106.06 105.71 105.98 0.0M
2025-06-12 106.41 106.56 105.99 106.56 0.0M
2025-06-11 107.16 107.16 106.99 107.00 0.0M
2025-06-10 106.78 106.78 106.56 106.56 0.0M
2025-06-09 106.13 106.27 106.13 106.27 0.0M
2025-06-06 105.86 106.26 105.70 106.26 0.0M
2025-06-05 105.74 106.14 105.26 105.88 0.0M
2025-06-04 105.88 106.05 105.79 105.79 0.0M
2025-06-03 105.24 105.73 105.05 105.73 0.0M
2025-06-02 104.49 104.72 104.49 104.68 0.0M
2025-05-30 105.12 105.29 105.00 105.00 0.0M
2025-05-29 106.21 106.21 105.05 105.05 0.0M
2025-05-28 105.22 105.30 105.09 105.09 0.0M
2025-05-27 104.30 104.97 104.17 104.97 0.0M
2025-05-26 104.08 104.21 104.08 104.16 0.0M
2025-05-23 104.45 104.45 102.33 103.33 0.0M
2025-05-22 104.82 104.82 104.59 104.59 0.0M
2025-05-21 105.57 105.78 105.57 105.78 0.0M
2025-05-20 106.15 106.41 106.15 106.40 0.0M
2025-05-19 105.62 106.13 105.04 106.13 0.0M
2025-05-16 105.93 106.54 105.93 106.54 0.0M
2025-05-15 105.38 105.89 105.36 105.89 0.0M
2025-05-14 105.62 105.62 105.23 105.59 0.0M
2025-05-13 105.20 105.78 105.19 105.78 0.0M
2025-05-12 104.81 105.82 104.81 105.09 0.0M
2025-05-09 102.76 102.86 102.35 102.35 0.0M
2025-05-08 102.49 102.56 102.14 102.52 0.0M
2025-05-07 101.56 101.69 101.25 101.25 0.0M
2025-05-06 102.04 102.04 101.28 101.53 0.0M
2025-05-05 102.18 102.42 101.93 102.42 0.0M
2025-05-02 101.40 102.41 101.40 102.41 0.0M
2025-04-30 99.71 99.98 99.47 99.47 0.0M
2025-04-29 99.28 99.29 99.09 99.28 0.0M
2025-04-28 99.67 99.67 98.77 98.77 0.0M
2025-04-25 99.63 99.63 98.85 99.03 0.0M
2025-04-24 97.36 98.55 96.92 98.55 0.0M
2025-04-23 97.31 98.20 97.31 97.92 0.0M
2025-04-22 94.41 95.34 94.22 95.34 0.0M
2025-04-17 96.59 96.59 96.11 96.11 0.0M
2025-04-16 96.21 97.15 96.15 97.15 0.0M
2025-04-15 97.74 97.83 97.57 97.83 0.0M
2025-04-14 97.81 98.21 97.68 97.68 0.0M
2025-04-11 96.86 96.86 95.69 95.69 0.0M
2025-04-10 99.87 99.87 96.09 96.09 0.0M
2025-04-09 92.55 92.59 91.25 92.59 0.0M
2025-04-08 95.22 96.80 95.22 95.87 0.0M
2025-04-07 88.93 93.49 88.93 93.06 0.0M
2025-04-04 97.93 97.93 95.07 95.07 0.0M
2025-04-03 99.66 99.66 98.81 98.81 0.0M
2025-04-02 103.18 103.23 102.55 103.23 0.0M
2025-04-01 102.91 103.22 102.66 103.22 0.0M
2025-03-31 101.79 102.13 101.33 102.13 0.0M
2025-03-28 103.90 104.18 102.75 102.75 0.0M
2025-03-27 104.72 104.72 104.51 104.53 0.0M
2025-03-26 106.10 106.24 105.40 105.40 0.0M
2025-03-25 105.71 105.91 105.64 105.64 0.0M
2025-03-24 105.15 105.65 105.03 105.65 0.0M
2025-03-21 104.14 104.14 103.90 104.04 0.0M
2025-03-20 104.61 104.61 103.80 104.14 0.0M
2025-03-19 103.30 104.02 103.30 104.02 0.0M
2025-03-18 103.92 104.05 103.29 103.29 0.0M
2025-03-17 103.12 103.63 103.12 103.63 0.0M
2025-03-14 102.00 103.41 102.00 103.41 0.0M
2025-03-13 102.13 102.33 101.84 101.84 0.0M
2025-03-12 102.67 102.79 102.67 102.78 0.0M
2025-03-11 103.40 103.40 102.15 102.15 0.0M
2025-03-10 105.34 105.34 103.76 103.76 0.0M